Stockscreener 앱 받기
24.96
1.67%
0.41
Koninklijke Philips Nv Adr 주식 (PHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $25.00 | $24.65 | $0.35 | 707,820.0 | +1.67% |
| 2026-09-24 | $24.66 | $24.33 | $0.33 | 1,137,746.0 | +0.41% |
| 2026-09-23 | $24.84 | $24.43 | $0.405 | 747,825.0 | -2.08% |
| 2026-09-22 | $25.09 | $24.86 | $0.225 | 568,257.0 | +0.28% |
| 2026-09-21 | $24.97 | $24.71 | $0.26 | 634,299.0 | +0.89% |
| 2026-09-18 | $24.75 | $24.45 | $0.305 | 735,687.0 | +0.00% |
| 2026-09-17 | $24.79 | $24.58 | $0.205 | 1,057,399.0 | -0.20% |
| 2026-09-16 | $25.08 | $24.66 | $0.425 | 580,049.0 | -0.68% |
| 2026-09-15 | $24.94 | $24.73 | $0.2092 | 814,948.0 | -0.72% |
| 2026-09-14 | $25.18 | $24.90 | $0.2801 | 867,510.0 | +1.99% |
| 2026-09-11 | $24.82 | $24.48 | $0.34 | 765,403.0 | -0.04% |
| 2026-09-10 | $24.84 | $24.57 | $0.265 | 817,233.0 | -1.68% |
| 2026-09-09 | $25.23 | $25.01 | $0.225 | 874,199.0 | -1.07% |
| 2026-09-08 | $25.69 | $25.27 | $0.415 | 677,212.0 | -2.32% |
| 2026-09-04 | $26.02 | $25.86 | $0.16 | 455,427.0 | -0.61% |
| 2026-09-03 | $26.34 | $25.54 | $0.80 | 951,894.0 | -1.21% |
| 2026-09-02 | $26.83 | $26.37 | $0.46 | 792,803.0 | -0.83% |
| 2026-09-01 | $26.97 | $26.50 | $0.47 | 732,599.0 | +0.08% |
| 2026-08-31 | $26.76 | $26.54 | $0.22 | 631,427.0 | -0.56% |
| 2026-08-28 | $26.94 | $26.66 | $0.28 | 531,709.0 | -0.74% |
Koninklijke Philips Nv Adr 주식 (PHG) 연도별 가격 이력
이 심층 분석에서는 Koninklijke Philips Nv Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Koninklijke Philips Nv Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Koninklijke Philips Nv Adr 주식 (PHG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $26.97 | $24.33 | $2.64 | 14,626,130.0 | -6.06% |
| 2026-08 | $27.77 | $26.02 | $1.74 | 16,012,608.0 | +1.03% |
| 2026-07 | $28.53 | $23.85 | $4.68 | 28,904,881.0 | -3.27% |
| 2026-06 | $27.59 | $25.25 | $2.34 | 24,442,713.0 | +3.03% |
| 2026-05 | $27.80 | $25.19 | $2.61 | 25,617,317.0 | +0.19% |
| 2026-04 | $29.95 | $25.10 | $4.85 | 22,130,497.0 | -3.87% |
| 2026-03 | $31.20 | $26.07 | $5.13 | 22,253,424.0 | -14.38% |
| 2026-02 | $33.44 | $28.49 | $4.94 | 25,224,333.0 | +11.50% |
| 2026-01 | $30.30 | $26.98 | $3.32 | 13,541,876.0 | +5.98% |
Koninklijke Philips Nv Adr 주식 (PHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.57 | $26.12 | $2.45 | 12,650,849.0 | -2.73% |
| 2025-11 | $29.54 | $26.64 | $2.90 | 15,591,776.0 | +3.07% |
| 2025-10 | $29.29 | $26.13 | $3.16 | 18,033,288.0 | +0.22% |
| 2025-09 | $28.66 | $26.46 | $2.19 | 13,582,733.0 | -1.16% |
| 2025-08 | $28.37 | $26.16 | $2.21 | 17,252,440.0 | +5.27% |
| 2025-07 | $28.45 | $23.75 | $4.70 | 25,761,407.0 | +9.26% |
| 2025-06 | $24.22 | $21.95 | $2.27 | 22,239,204.0 | +4.08% |
| 2025-05 | $25.86 | $22.38 | $3.48 | 26,807,971.0 | -9.11% |
| 2025-04 | $25.56 | $21.48 | $4.08 | 23,539,739.0 | -0.20% |
| 2025-03 | $27.65 | $25.05 | $2.60 | 13,842,639.0 | -2.42% |
| 2025-02 | $28.71 | $24.46 | $4.25 | 19,311,168.0 | -5.62% |
| 2025-01 | $28.11 | $24.84 | $3.27 | 11,289,572.0 | +8.93% |
Koninklijke Philips Nv Adr 주식 (PHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.94 | $24.68 | $2.26 | 11,438,219.0 | -6.98% |
| 2024-11 | $27.66 | $25.54 | $2.12 | 13,004,638.0 | +3.97% |
| 2024-10 | $32.91 | $25.84 | $7.07 | 20,036,621.0 | -19.93% |
| 2024-09 | $32.88 | $29.41 | $3.47 | 17,637,336.0 | +8.45% |
| 2024-08 | $30.71 | $27.66 | $3.05 | 16,815,373.0 | +7.06% |
| 2024-07 | $29.53 | $24.93 | $4.61 | 18,534,191.0 | +11.83% |
| 2024-06 | $26.86 | $25.07 | $1.79 | 13,291,078.0 | -7.15% |
| 2024-05 | $28.14 | $25.06 | $3.07 | 24,953,815.9 | +5.71% |
| 2024-04 | $28.47 | $19.10 | $9.37 | 36,146,138.2 | +32.75% |
| 2024-03 | $20.94 | $19.20 | $1.74 | 16,830,715.0 | -0.25% |
| 2024-02 | $20.66 | $18.90 | $1.76 | 26,643,266.7 | -5.11% |
| 2024-01 | $23.47 | $20.22 | $3.25 | 20,620,014.0 | -9.43% |
0.08%
0.97%
자본화:
|
볼륨(24시간):